Hebei Yangyuan ZhiHui Beverage Co., Ltd. - 603156.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.61	21.9	21.9	21.92	21.46	3.91M
September 04, 2025	21.51	21.57	21.57	21.69	21.42	4M
September 03, 2025	21.77	21.59	21.59	21.82	21.37	3.39M
September 02, 2025	21.78	21.7	21.7	22	21.61	3.76M
September 01, 2025	21.56	21.88	21.88	21.88	21.36	5.57M
August 29, 2025	21.38	21.36	21.36	21.65	21.28	4.66M
August 28, 2025	21.42	21.35	21.35	21.56	21.14	4.05M
August 27, 2025	21.49	21.42	21.42	21.77	21.4	5.15M
August 26, 2025	22.04	21.46	21.46	22.15	21.46	10.23M
August 25, 2025	22.09	22.03	22.03	22.16	21.8	4.03M
August 22, 2025	21.95	22.1	22.1	22.1	21.76	3.25M
August 21, 2025	21.83	21.95	21.95	22.02	21.71	2.9M
August 20, 2025	21.45	21.83	21.83	21.85	21.42	3.38M
August 19, 2025	21.61	21.54	21.54	21.63	21.4	2.05M
August 18, 2025	21.45	21.5	21.5	21.65	21.42	2.87M
August 15, 2025	21.21	21.4	21.4	21.48	21.09	2.39M
August 14, 2025	21.44	21.27	21.27	21.58	21.26	2.76M
August 13, 2025	21.53	21.42	21.42	21.55	21.39	2.27M
August 12, 2025	21.4	21.46	21.46	21.57	21.34	2.41M
August 11, 2025	21.41	21.42	21.42	21.5	21.29	2.1M
August 08, 2025	21.58	21.43	21.43	21.58	21.38	1.95M
August 07, 2025	21.51	21.54	21.54	21.6	21.38	1.97M
August 06, 2025	21.43	21.51	21.51	21.55	21.31	2.28M
August 05, 2025	21.41	21.38	21.38	21.44	21.28	2.11M
August 04, 2025	21.32	21.38	21.38	21.48	21.23	2.7M
August 01, 2025	21.25	21.34	21.34	21.47	21.18	2.22M
July 31, 2025	21.71	21.26	21.26	21.86	21.23	4.49M
July 30, 2025	22.08	21.87	21.87	22.18	21.72	3.7M
July 29, 2025	22.18	22.03	22.03	22.27	21.94	2.72M
July 28, 2025	22.18	22.18	22.18	22.3	22.04	2.52M
July 25, 2025	22.13	22.19	22.19	22.32	22.04	2.39M
July 24, 2025	22.12	22.13	22.13	22.21	21.91	2.85M
July 23, 2025	21.9	22.08	22.08	22.25	21.9	3.47M
July 22, 2025	21.74	21.89	21.89	21.91	21.7	3.5M
July 21, 2025	21.73	21.7	21.7	21.75	21.56	2.55M
July 18, 2025	21.64	21.74	21.74	21.75	21.52	2.13M
July 17, 2025	21.38	21.69	21.69	21.77	21.33	3.93M
July 16, 2025	21.26	21.36	21.36	21.47	21.17	2.46M
July 15, 2025	21.45	21.25	21.25	21.45	21.1	3.03M
July 14, 2025	21.27	21.34	21.34	21.63	21.22	4.35M
July 11, 2025	21.25	21.34	21.34	21.48	21.24	3.8M
July 10, 2025	21.18	21.25	21.25	21.25	21.09	2.2M
July 09, 2025	21.13	21.14	21.14	21.25	21.01	2.64M
July 08, 2025	20.92	21.12	21.12	21.14	20.89	3.59M
July 07, 2025	21.24	20.92	20.92	21.27	20.89	3.63M
July 04, 2025	21.29	21.18	21.18	21.46	21.18	2.97M
July 03, 2025	21.35	21.3	21.3	21.46	21.24	2.22M
July 02, 2025	21.33	21.35	21.35	21.38	21.21	2.73M
July 01, 2025	21.15	21.38	21.38	21.39	21.03	2.84M
June 30, 2025	21.4	21.16	21.16	21.5	21.1	3.95M
June 27, 2025	21.28	21.3	21.3	21.52	21.2	3.48M
June 26, 2025	21.42	21.28	21.28	21.52	21.24	2.49M
June 25, 2025	21.32	21.41	21.41	21.45	21.17	2.27M
June 24, 2025	21.16	21.23	21.23	21.39	21.15	2.49M
June 23, 2025	21.45	21.14	21.14	21.49	21.1	2.09M
June 20, 2025	21.42	21.5	21.5	21.68	21.4	1.85M
June 19, 2025	21.57	21.41	21.41	21.72	21.38	1.67M
June 18, 2025	21.76	21.55	21.55	21.84	21.48	1.63M
June 17, 2025	21.9	21.7	21.7	22.16	21.65	2.45M
June 16, 2025	21.97	21.91	21.91	22.2	21.7	2.42M

Hebei Yangyuan ZhiHui Beverage Co., Ltd. (603156.SS) SHH